Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.70	14.83	14.65	14.82	787,258	+0.16(+1.06%)
Jun 29, 2004	14.76	14.77	14.56	14.66	763,467	-0.07(-0.45%)
Jun 28, 2004	14.86	14.90	14.63	14.73	970,735	-0.09(-0.64%)
Jun 25, 2004	14.84	14.85	14.56	14.83	1,298,038	+0.02(+0.15%)
Jun 24, 2004	14.86	14.92	14.75	14.80	1,002,276	-0.04(-0.30%)
Jun 23, 2004	14.89	15.11	14.73	14.85	759,862	+0.06(+0.37%)
Jun 22, 2004	14.80	14.97	14.70	14.79	1,465,475	+0.02(+0.15%)
Jun 21, 2004	14.80	14.95	14.74	14.77	1,382,748	-0.12(-0.82%)
Jun 18, 2004	14.56	15.01	14.54	14.89	2,564,356	+0.10(+0.67%)
Jun 17, 2004	14.00	14.90	14.00	14.79	5,926,243	+1.64(+12.44%)
Jun 16, 2004	13.26	13.26	13.04	13.16	646,315	-0.07(-0.55%)
Jun 15, 2004	13.21	13.32	13.16	13.23	1,267,218	+0.16(+1.19%)
Jun 14, 2004	13.34	13.34	13.06	13.07	1,160,700	-0.31(-2.32%)
Jun 10, 2004	13.38	13.43	13.32	13.38	553,856	+0.04(+0.29%)
Jun 09, 2004	13.44	13.46	13.33	13.34	1,425,283	-0.06(-0.46%)
Jun 08, 2004	13.65	13.65	13.19	13.40	1,877,127	-0.25(-1.83%)
Jun 07, 2004	13.67	13.79	13.55	13.65	1,228,288	+0.03(+0.20%)
Jun 04, 2004	13.83	13.84	13.47	13.63	1,336,428	-0.10(-0.73%)
Jun 03, 2004	13.96	14.00	13.67	13.73	1,243,608	-0.22(-1.59%)
Jun 02, 2004	14.14	14.14	13.83	13.95	2,007,435	-0.13(-0.91%)
Jun 01, 2004	14.03	14.08	13.93	14.08	2,629,780	+0.05(+0.36%)
May 28, 2004	13.65	14.13	13.64	14.03	4,507,809	+0.41(+3.02%)
May 27, 2004	13.48	13.62	13.45	13.62	1,146,102	+0.23(+1.70%)
May 26, 2004	13.40	13.43	13.29	13.39	988,398	-0.03(-0.25%)
May 25, 2004	13.21	13.43	13.06	13.42	1,619,394	+0.15(+1.13%)
May 24, 2004	13.20	13.30	13.06	13.27	1,410,503	+0.21(+1.57%)
May 21, 2004	12.96	13.11	12.89	13.07	1,098,160	+0.22(+1.73%)
May 20, 2004	12.73	12.88	12.71	12.84	1,011,828	+0.09(+0.70%)
May 19, 2004	12.74	12.88	12.65	12.76	1,471,422	+0.17(+1.37%)
May 18, 2004	12.45	12.59	12.45	12.58	741,118	+0.17(+1.39%)
May 17, 2004	12.32	12.47	12.20	12.41	995,787	+0.02(+0.18%)
May 14, 2004	12.46	12.48	12.25	12.39	1,014,171	-0.07(-0.53%)
May 13, 2004	12.47	12.49	12.21	12.46	991,462	-0.01(-0.04%)
May 12, 2004	12.42	12.51	12.31	12.46	1,732,580	+0.07(+0.58%)
May 11, 2004	12.22	12.40	12.21	12.39	525,379	+0.17(+1.41%)
May 10, 2004	12.15	12.33	12.10	12.22	836,822	-0.07(-0.54%)
May 07, 2004	12.53	12.58	12.28	12.28	879,357	-0.26(-2.08%)
May 06, 2004	12.59	12.61	12.37	12.54	1,289,026	-0.16(-1.22%)
May 05, 2004	12.74	12.81	12.68	12.70	633,158	-0.05(-0.39%)
May 04, 2004	12.78	12.82	12.54	12.75	969,293	-0.03(-0.26%)
May 03, 2004	12.62	12.82	12.56	12.78	992,543	+0.24(+1.95%)
Apr 30, 2004	12.71	12.73	12.53	12.54	1,331,201	-0.09(-0.70%)
Apr 29, 2004	12.93	12.96	12.51	12.63	1,429,788	-0.27(-2.11%)
Apr 28, 2004	13.11	13.13	12.86	12.90	1,039,043	-0.26(-1.98%)
Apr 27, 2004	13.23	13.28	13.15	13.16	1,016,694	-0.01(-0.08%)
Apr 26, 2004	13.35	13.39	13.12	13.17	1,210,265	-0.13(-0.96%)
Apr 23, 2004	13.24	13.44	13.18	13.30	1,331,201	+0.12(+0.88%)
Apr 22, 2004	12.76	13.28	12.66	13.18	2,285,175	+0.75(+6.07%)
Apr 21, 2004	12.46	12.53	12.31	12.43	2,025,999	-0.28(-2.18%)
Apr 20, 2004	13.07	13.07	12.70	12.71	675,333	-0.28(-2.14%)
Apr 19, 2004	13.06	13.06	12.86	12.98	345,326	-0.04(-0.30%)
Apr 16, 2004	13.03	13.09	12.90	13.02	1,332,463	+0.13(+1.03%)
Apr 15, 2004	12.91	12.99	12.79	12.89	607,205	-0.02(-0.13%)
Apr 14, 2004	12.73	12.91	12.61	12.91	954,334	-0.02(-0.13%)
Apr 13, 2004	13.15	13.23	12.84	12.92	936,310	-0.25(-1.89%)
Apr 12, 2004	13.15	13.26	13.14	13.17	473,111	+0.05(+0.38%)
Apr 08, 2004	13.13	13.27	13.01	13.12	937,932	-0.15(-1.13%)
Apr 07, 2004	13.37	13.37	13.18	13.27	1,011,467	-0.10(-0.75%)
Apr 06, 2004	13.49	13.49	13.29	13.37	499,606	-0.12(-0.90%)
Apr 05, 2004	13.27	13.52	13.25	13.49	652,443	+0.14(+1.08%)
Apr 02, 2004	13.45	13.45	13.30	13.35	726,879	+0.03(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.